MRNA - Moderna, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:100.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA230602C00100000 | 2023-05-26 10:58AM EDT | 2023-06-02 | 25.20 | 30.15 | 31.00 | 0.00 | - | 1 | 12 | 229.69% |
| MRNA230616C00100000 | 2023-05-24 1:38PM EDT | 2023-06-16 | 32.60 | 30.50 | 31.05 | 0.00 | - | 12 | 94 | 74.22% |
| MRNA230630C00100000 | 2023-05-31 9:30AM EDT | 2023-06-30 | 29.00 | 30.65 | 31.90 | 0.00 | - | 3 | 2 | 66.85% |
| MRNA230721C00100000 | 2023-06-01 11:21AM EDT | 2023-07-21 | 29.35 | 31.45 | 32.20 | 0.00 | - | 10 | 42 | 58.67% |
| MRNA231020C00100000 | 2023-06-02 3:47PM EDT | 2023-10-20 | 36.24 | 36.20 | 36.85 | +2.64 | +7.86% | 1 | 63 | 60.58% |
| MRNA240119C00100000 | 2023-06-02 3:19PM EDT | 2024-01-19 | 40.25 | 40.30 | 41.20 | +3.45 | +9.38% | 1 | 204 | 61.65% |
| MRNA240419C00100000 | 2023-05-11 10:56AM EDT | 2024-04-19 | 41.26 | 43.45 | 44.80 | 0.00 | - | 7 | 34 | 61.48% |
| MRNA240621C00100000 | 2023-06-01 2:34PM EDT | 2024-06-21 | 44.70 | 46.15 | 47.20 | 0.00 | - | 4 | 45 | 62.51% |
| MRNA240719C00100000 | 2023-05-25 10:14AM EDT | 2024-07-19 | 44.90 | 46.30 | 48.15 | 0.00 | - | 1 | 48 | 61.66% |
| MRNA250117C00100000 | 2023-06-02 1:02PM EDT | 2025-01-17 | 52.50 | 50.75 | 53.95 | +1.50 | +2.94% | 1 | 235 | 61.45% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MRNA230602P00100000 | 2023-06-02 9:47AM EDT | 2023-06-02 | 0.03 | 0.00 | 0.10 | +0.02 | +200.00% | 3 | 179 | 221.88% |
| MRNA230609P00100000 | 2023-06-02 11:39AM EDT | 2023-06-09 | 0.01 | 0.00 | 0.08 | -0.02 | -66.67% | 5 | 63 | 76.56% |
| MRNA230616P00100000 | 2023-06-02 2:45PM EDT | 2023-06-16 | 0.09 | 0.05 | 0.14 | -0.03 | -25.00% | 12 | 2,845 | 62.70% |
| MRNA230623P00100000 | 2023-06-02 3:25PM EDT | 2023-06-23 | 0.19 | 0.09 | 0.19 | -0.33 | -63.46% | 4 | 9 | 54.88% |
| MRNA230630P00100000 | 2023-05-31 3:52PM EDT | 2023-06-30 | 0.50 | 0.26 | 0.30 | 0.00 | - | 50 | 159 | 53.96% |
| MRNA230707P00100000 | 2023-06-02 3:37PM EDT | 2023-07-07 | 0.45 | 0.36 | 0.57 | -0.25 | -35.71% | 2 | 10 | 53.61% |
| MRNA230721P00100000 | 2023-06-02 3:40PM EDT | 2023-07-21 | 0.81 | 0.70 | 0.80 | -0.23 | -22.12% | 293 | 1,306 | 50.68% |
| MRNA231020P00100000 | 2023-06-02 1:16PM EDT | 2023-10-20 | 3.95 | 3.80 | 4.10 | -0.80 | -16.84% | 1 | 0 | 50.63% |
| MRNA231117P00100000 | 2023-05-31 10:48AM EDT | 2023-11-17 | 6.28 | 5.00 | 5.30 | 0.00 | - | 5 | 0 | 51.65% |
| MRNA240119P00100000 | 2023-06-02 3:59PM EDT | 2024-01-19 | 7.05 | 6.80 | 7.05 | -0.50 | -6.62% | 3 | 4,091 | 50.48% |
| MRNA240419P00100000 | 2023-05-30 9:54AM EDT | 2024-04-19 | 10.40 | 8.75 | 9.50 | 0.00 | - | 15 | 123 | 50.20% |
| MRNA240621P00100000 | 2023-05-26 10:22AM EDT | 2024-06-21 | 12.10 | 10.45 | 11.15 | 0.00 | - | 3 | 169 | 50.12% |
| MRNA240719P00100000 | 2023-05-25 1:23PM EDT | 2024-07-19 | 12.20 | 11.15 | 11.60 | 0.00 | - | 2 | 186 | 49.49% |
| MRNA250117P00100000 | 2023-05-31 12:54PM EDT | 2025-01-17 | 15.13 | 13.50 | 15.10 | 0.00 | - | 1 | 207 | 48.23% |
© 2023 Yahoo. All rights reserved.